Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 147.09 | 153.55 | 141.75 | 148.12 | 13,627 | +1.59(+1.09%) |
Jul 30, 2013 | 141.38 | 148.40 | 136.51 | 146.53 | 19,286 | +5.43(+3.85%) |
Jul 29, 2013 | 133.52 | 147.47 | 131.55 | 141.10 | 10,762 | +8.43(+6.35%) |
Jul 26, 2013 | 126.68 | 135.20 | 124.90 | 132.67 | 17,854 | +6.37(+5.04%) |
Jul 25, 2013 | 124.06 | 126.87 | 124.06 | 126.31 | 4,061 | +2.25(+1.81%) |
Jul 24, 2013 | 127.34 | 128.93 | 123.50 | 124.06 | 3,853 | -3.75(-2.93%) |
Jul 23, 2013 | 128.55 | 129.21 | 127.80 | 127.80 | 1,528 | +0.09(+0.07%) |
Jul 22, 2013 | 128.55 | 131.08 | 127.71 | 127.71 | 2,155 | -2.81(-2.15%) |
Jul 19, 2013 | 129.58 | 132.49 | 126.40 | 130.52 | 29,386 | +1.03(+0.80%) |
Jul 18, 2013 | 128.55 | 130.33 | 128.55 | 129.49 | 6,512 | +0.47(+0.36%) |
Jul 17, 2013 | 132.95 | 134.20 | 127.99 | 129.02 | 2,302 | -3.18(-2.41%) |
Jul 16, 2013 | 131.55 | 132.67 | 129.02 | 132.21 | 1,964 | +1.12(+0.86%) |
Jul 15, 2013 | 131.74 | 132.21 | 129.86 | 131.08 | 2,617 | -1.03(-0.78%) |
Jul 12, 2013 | 130.99 | 132.11 | 129.58 | 132.11 | 1,501 | +1.69(+1.29%) |
Jul 11, 2013 | 130.80 | 131.08 | 129.41 | 130.43 | 1,739 | +0.94(+0.72%) |
Jul 10, 2013 | 130.52 | 130.52 | 127.99 | 129.49 | 2,836 | -0.09(-0.07%) |
Jul 09, 2013 | 130.99 | 131.27 | 127.71 | 129.58 | 7,005 | +0.56(+0.44%) |
Jul 08, 2013 | 130.99 | 131.18 | 129.02 | 129.02 | 3,415 | -1.50(-1.15%) |
Jul 05, 2013 | 125.74 | 131.92 | 124.62 | 130.52 | 4,079 | +4.87(+3.87%) |
Jul 03, 2013 | 125.74 | 127.52 | 125.18 | 125.65 | 1,418 | -1.50(-1.18%) |
Jul 02, 2013 | 124.81 | 127.15 | 123.59 | 127.15 | 3,304 | +2.34(+1.88%) |
Jul 01, 2013 | 129.12 | 129.12 | 122.83 | 124.81 | 5,000 | -3.84(-2.98%) |
Jun 28, 2013 | 130.80 | 133.52 | 127.34 | 128.65 | 10,797 | -3.93(-2.97%) |
Jun 27, 2013 | 134.36 | 134.36 | 129.30 | 132.58 | 3,416 | +0.19(+0.14%) |
Jun 26, 2013 | 128.74 | 133.49 | 127.34 | 132.39 | 5,375 | +4.12(+3.21%) |
Jun 25, 2013 | 121.91 | 129.49 | 121.91 | 128.27 | 4,592 | +6.37(+5.22%) |
Jun 24, 2013 | 119.38 | 123.31 | 116.10 | 121.91 | 8,931 | +0.09(+0.08%) |
Jun 21, 2013 | 118.36 | 123.59 | 114.60 | 121.81 | 7,847 | +3.09(+2.60%) |
Jun 20, 2013 | 121.72 | 121.72 | 116.19 | 118.72 | 7,557 | -4.78(-3.87%) |
Jun 19, 2013 | 131.18 | 131.51 | 121.72 | 123.50 | 5,866 | -8.05(-6.12%) |
Jun 18, 2013 | 137.26 | 137.26 | 130.15 | 131.55 | 3,594 | -5.06(-3.70%) |
Jun 17, 2013 | 147.00 | 147.00 | 135.90 | 136.60 | 4,515 | -10.39(-7.07%) |
Jun 14, 2013 | 149.06 | 149.62 | 140.07 | 147.00 | 4,669 | -2.53(-1.69%) |
Jun 13, 2013 | 149.06 | 150.09 | 144.75 | 149.53 | 1,773 | +1.12(+0.76%) |
Jun 12, 2013 | 152.71 | 153.55 | 148.40 | 148.40 | 995 | -4.31(-2.82%) |
Jun 11, 2013 | 149.34 | 153.04 | 149.34 | 152.71 | 2,908 | +0.84(+0.56%) |
Jun 10, 2013 | 151.87 | 152.15 | 150.88 | 151.87 | 2,977 | +1.31(+0.87%) |
Jun 07, 2013 | 148.40 | 151.49 | 145.50 | 150.56 | 3,050 | +4.12(+2.81%) |
Jun 06, 2013 | 147.28 | 149.15 | 146.34 | 146.44 | 1,058 | -0.56(-0.38%) |
Jun 05, 2013 | 145.60 | 148.03 | 144.76 | 147.00 | 1,363 | +0.28(+0.19%) |
Jun 04, 2013 | 149.99 | 150.64 | 145.69 | 146.72 | 1,495 | -2.80(-1.87%) |
Jun 03, 2013 | 151.38 | 151.38 | 148.12 | 149.52 | 1,475 | -1.31(-0.87%) |
May 31, 2013 | 149.89 | 152.65 | 149.71 | 150.82 | 2,998 | -0.09(-0.06%) |
May 30, 2013 | 149.33 | 151.29 | 149.33 | 150.92 | 1,330 | +1.03(+0.69%) |
May 29, 2013 | 149.61 | 150.82 | 147.93 | 149.89 | 1,262 | +0.84(+0.56%) |
May 28, 2013 | 149.99 | 150.26 | 147.93 | 149.05 | 2,923 | +1.59(+1.08%) |
May 24, 2013 | 149.24 | 149.24 | 146.62 | 147.47 | 1,294 | -0.84(-0.57%) |
May 23, 2013 | 147.65 | 148.40 | 146.53 | 148.31 | 1,725 | -0.09(-0.06%) |
May 22, 2013 | 147.09 | 149.33 | 147.09 | 148.40 | 1,759 | +0.00(+0.00%) |
May 21, 2013 | 148.59 | 152.60 | 147.56 | 148.40 | 1,855 | -0.84(-0.56%) |
May 20, 2013 | 151.94 | 152.22 | 148.40 | 149.24 | 2,229 | -3.83(-2.50%) |
May 17, 2013 | 152.60 | 153.06 | 151.29 | 153.06 | 1,296 | +2.52(+1.67%) |
May 16, 2013 | 150.54 | 152.97 | 150.08 | 150.54 | 1,623 | -1.40(-0.92%) |
May 15, 2013 | 147.47 | 151.94 | 147.47 | 151.94 | 1,385 | +4.57(+3.10%) |
May 13, 2013 | 152.13 | 152.18 | 145.32 | 147.37 | 3,245 | -5.69(-3.72%) |
May 10, 2013 | 152.41 | 153.16 | 151.38 | 153.06 | 2,731 | +0.75(+0.49%) |
May 09, 2013 | 155.03 | 155.87 | 151.38 | 152.32 | 5,462 | -2.52(-1.63%) |
May 08, 2013 | 153.91 | 154.93 | 153.25 | 154.84 | 1,377 | +0.09(+0.06%) |
May 07, 2013 | 154.28 | 154.93 | 154.09 | 154.75 | 1,532 | -0.19(-0.12%) |
May 06, 2013 | 151.66 | 155.44 | 151.66 | 154.93 | 4,984 | +1.96(+1.28%) |
May 03, 2013 | 151.66 | 152.97 | 150.73 | 152.97 | 1,379 | +2.61(+1.74%) |
May 02, 2013 | 149.71 | 150.69 | 146.53 | 150.36 | 2,520 | +1.49(+1.00%) |